ALL - The Allstate Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2018103,70104,43103,24104,43104,431.354.885
19 ene. 2018104,42104,42103,13103,70103,701.486.200
18 ene. 2018103,85104,33102,98104,00104,002.909.900
17 ene. 2018102,51103,99102,28103,94103,941.765.400
16 ene. 2018102,21102,73101,61102,13102,131.860.900
12 ene. 2018100,90102,3299,83102,11102,112.404.600
11 ene. 2018100,82101,16100,21100,78100,781.571.700
10 ene. 2018100,81101,24100,31100,43100,432.480.800
09 ene. 2018100,65101,73100,50100,94100,942.223.500
08 ene. 2018101,84101,85101,08101,39101,391.434.900
05 ene. 2018101,24101,93100,22101,87101,871.588.000
04 ene. 2018102,26102,73100,69100,80100,802.017.400
03 ene. 2018101,92102,74101,65101,98101,981.993.300
02 ene. 2018104,07104,52101,68101,92101,924.788.200
29 dic. 2017105,05105,36104,69104,71104,71947.500
28 dic. 2017104,91104,93104,48104,91104,91736.100
27 dic. 2017104,43104,84104,13104,60104,60776.300
26 dic. 2017104,06104,72103,98104,34104,34666.800
22 dic. 2017104,49104,66103,46104,11104,11783.600
21 dic. 2017104,69105,17104,18104,21104,211.534.200
20 dic. 2017104,72104,92104,16104,42104,421.417.700
19 dic. 2017104,67104,76104,00104,38104,382.069.200
18 dic. 2017104,46105,14103,75104,16104,162.022.000
15 dic. 2017103,09104,46102,93103,97103,974.167.800
14 dic. 2017103,71103,79102,45102,65102,651.467.800
13 dic. 2017103,30104,18103,09103,32103,322.297.600
12 dic. 2017102,34103,86101,85103,54103,541.954.100
11 dic. 2017102,33102,72101,77102,37102,371.086.000
08 dic. 2017102,00102,51101,65102,50102,501.308.800
07 dic. 2017102,33102,60101,77102,11102,111.366.000
06 dic. 2017102,82103,65102,57102,65102,651.318.500
05 dic. 2017103,99103,99102,69102,84102,842.700.100
04 dic. 2017103,91104,10103,01103,62103,622.381.000
01 dic. 2017103,10103,12100,75103,10103,102.465.600
30 nov. 2017102,37103,51101,09102,66102,663.340.800
29 nov. 2017100,62102,23100,58101,96101,962.031.700
29 nov. 20170.37 Dividendo
28 nov. 201799,39100,9499,26100,89100,521.858.600
27 nov. 201799,2399,9399,1499,4199,051.459.600
24 nov. 201799,8099,8098,9899,0898,72623.400
22 nov. 201799,6099,7499,1899,3098,94900.100
21 nov. 2017100,39100,7299,5799,7099,331.530.200
20 nov. 2017100,26100,97100,00100,3299,951.981.000
17 nov. 201799,05100,4399,05100,1799,802.880.000
16 nov. 2017100,51100,7099,1799,5799,202.138.400
15 nov. 201799,48101,1299,30100,38100,012.548.900
14 nov. 201798,89100,0598,5199,9499,572.148.300
13 nov. 201798,9099,9798,7699,4499,081.851.400
10 nov. 201798,8899,2898,1099,1298,761.389.600
09 nov. 201798,7499,3698,2198,9598,591.768.800
08 nov. 201799,2399,7398,9799,0998,731.921.100
07 nov. 201799,42100,3198,5599,1898,821.631.500
06 nov. 201797,8199,4497,4599,0998,731.632.400
03 nov. 201797,6297,9697,0797,8497,483.027.100
02 nov. 201795,8998,2195,4097,8597,493.935.300
01 nov. 201794,0794,5493,5294,2593,901.980.300
31 oct. 201793,9494,6593,6793,8693,522.507.500
30 oct. 201793,2794,4393,2794,0793,731.731.300
27 oct. 201793,7293,9692,9393,7393,391.215.100
26 oct. 201793,5594,2393,3293,9693,621.254.300
25 oct. 201793,7393,8592,7793,2892,941.392.600
24 oct. 201793,3093,9392,9993,6493,301.460.000
23 oct. 201792,9693,1092,5592,9792,631.517.800
20 oct. 201793,4593,5992,5292,9792,632.141.500
19 oct. 201791,0792,7490,7392,7392,393.192.100
18 oct. 201791,4891,5590,6291,2590,921.955.300
17 oct. 201792,4692,6891,1291,4191,073.196.800
16 oct. 201792,3492,8592,1192,4692,121.831.400
13 oct. 201792,7193,0692,2792,3492,001.655.400
12 oct. 201793,2793,5292,4392,5492,201.294.600
11 oct. 201793,1293,4092,8093,0992,751.289.800
10 oct. 201793,2093,6792,8793,3392,991.715.700
09 oct. 201793,2693,5192,8693,2092,86619.500
06 oct. 201793,3293,8193,1293,2992,95930.600
05 oct. 201792,7393,6992,6693,1992,851.781.800
04 oct. 201792,1292,9392,1192,8692,521.361.100
03 oct. 201792,2192,3491,5292,1091,761.554.400
02 oct. 201791,6592,6391,4192,3892,041.416.300
29 sept. 201791,3091,9790,9191,9191,571.407.700
28 sept. 201790,8491,4190,5291,2990,961.122.600
27 sept. 201791,6991,7290,7090,8990,561.414.400
26 sept. 201790,9091,5590,4790,7390,401.652.600
25 sept. 201790,2891,2190,0591,0490,711.311.700
22 sept. 201790,4490,8690,1290,5390,201.155.200
21 sept. 201791,4092,3290,5490,6790,341.373.100
20 sept. 201790,8891,4190,4291,3891,041.704.800
19 sept. 201790,5591,9190,4591,1490,812.478.200
18 sept. 201791,0691,2490,3490,4890,151.914.000
15 sept. 201790,4791,4090,4590,8890,552.915.000
14 sept. 201790,7990,8790,1590,5090,171.976.100
13 sept. 201791,3191,4790,4390,9490,612.006.600
12 sept. 201791,1691,9990,6491,8791,532.421.500
11 sept. 201791,4493,5490,7291,2390,903.581.000
08 sept. 201786,1590,4186,1589,6189,284.304.900
07 sept. 201787,0687,2585,5986,4586,133.146.800
06 sept. 201786,7388,3286,6387,5087,184.770.500
05 sept. 201789,0089,0386,3486,4986,174.633.500
01 sept. 201790,5791,1289,6589,7889,452.514.400
31 ago. 201790,2790,6390,0490,5090,172.850.300
30 ago. 201790,8391,1490,0090,0789,742.437.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines